Aterian plc - ATN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	38.5	38.5	38.5	38.5	38.5	1,508
September 05, 2025	38.5	38.5	38.5	39.8	38.5	52
September 04, 2025	38.5	38.5	38.5	38.5	38.5	52
September 03, 2025	38.5	38.5	38.5	38.5	38.5	35
September 02, 2025	38.5	38.5	38.5	39	38.5	180,000
September 01, 2025	38.5	38.5	38.5	38.5	38.5	0
August 29, 2025	39.9	38.5	38.5	39.9	37.5	20,077
August 28, 2025	39.95	38.5	38.5	39.95	38.5	946
August 27, 2025	40	38.5	38.5	40	38.5	4
August 26, 2025	37.5	38.5	38.5	38.5	37.5	50,000
August 22, 2025	39.5	38.5	38.5	39.5	38.5	30,000
August 21, 2025	40	38	38	40	36	15,784
August 20, 2025	38	38	38	38	38	0
August 19, 2025	38	38	38	38	38	0
August 18, 2025	39.5	38	38	39.5	38	10,000
August 15, 2025	40	37.5	37.5	40	37.5	59,373
August 14, 2025	39.9	37.5	37.5	39.9	37.5	50
August 13, 2025	37.5	37.5	37.5	37.5	37.5	0
August 12, 2025	37.5	37.5	37.5	37.5	37.5	0
August 11, 2025	37.5	37.5	37.5	37.5	37.5	0
August 08, 2025	36	37.5	37.5	37.5	35	30,002
August 07, 2025	36.45	35.5	35.5	36.45	33.4	16,025
August 06, 2025	36.45	35.5	35.5	36.45	35.5	222
August 05, 2025	32	35	35	35.85	32	61,784
August 04, 2025	32	34.5	34.5	34.5	32	50,000
August 01, 2025	34.5	34.5	34.5	34.5	34.5	0
July 31, 2025	34.5	34.5	34.5	34.5	34.5	0
July 30, 2025	34.5	34.5	34.5	34.5	34.5	0
July 29, 2025	35	34.5	34.5	35	34.5	346
July 28, 2025	34.5	34.5	34.5	34.5	34.5	0
July 25, 2025	34.5	34.5	34.5	34.5	34.5	0
July 24, 2025	34.5	34.5	34.5	34.5	34.5	0
July 23, 2025	34.5	34.5	34.5	34.5	34.5	0
July 22, 2025	33	34.5	34.5	35	33	9,487
July 21, 2025	38	35.5	35.5	38	35.5	10
July 18, 2025	33	35.5	35.5	35.5	33	3,014
July 17, 2025	36.25	35.5	35.5	36.25	33.25	8,503
July 16, 2025	35.5	35.5	35.5	35.5	35.5	0
July 15, 2025	33.1	35.5	35.5	36.25	33	2,521
July 14, 2025	33	35.5	35.5	35.5	33	1,972
July 11, 2025	35	36.5	36.5	40	33	16,974
July 10, 2025	39.95	37.5	37.5	39.95	37.5	2,495
July 09, 2025	36	36	36	36	36	0
July 08, 2025	38.5	36	36	39	36	105,400
July 07, 2025	34.8	36	36	36	34.8	6,743
July 04, 2025	34.8	36	36	36	34.8	174
July 03, 2025	34	36	36	36	34	14,865
July 02, 2025	40	37	37	40	37	40
July 01, 2025	34.8	37	37	37	34.8	346
June 30, 2025	40	37	37	40	37	500
June 27, 2025	34.7	37	37	40	34	27,392
June 26, 2025	36.56	36.5	36.5	36.56	36	1.56M
June 25, 2025	32	34	34	36	32	289
June 24, 2025	34	34	34	34	34	0
June 23, 2025	32	33.5	33.5	35	32	1,003
June 20, 2025	32	33.5	33.5	34.7	32	1,398
June 19, 2025	32	33.5	33.5	33.5	32	1,000
June 18, 2025	32	33.5	33.5	35	32	19
June 17, 2025	34.85	33.5	33.5	34.85	32	1,780
June 16, 2025	33.5	33.5	33.5	33.5	33.5	0

Aterian plc (ATN.L) LSE